Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.40 | 13.45 | 13.20 | 13.30 | 76,775 | -0.05(-0.37%) |
May 30, 2018 | 13.35 | 13.75 | 13.35 | 13.35 | 154,808 | +0.05(+0.38%) |
May 29, 2018 | 13.25 | 13.40 | 13.05 | 13.30 | 124,470 | +0.05(+0.38%) |
May 25, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 13.15 | 13.45 | 13.15 | 13.25 | 161,657 | +0.10(+0.76%) |
May 23, 2018 | 13.10 | 13.25 | 13.00 | 13.15 | 141,078 | +0.00(+0.00%) |
May 22, 2018 | 13.00 | 13.31 | 13.00 | 13.15 | 182,938 | +0.20(+1.54%) |
May 21, 2018 | 13.15 | 13.34 | 12.85 | 12.95 | 245,576 | -0.15(-1.15%) |
May 18, 2018 | 13.25 | 13.25 | 13.05 | 13.10 | 149,718 | -0.15(-1.13%) |
May 17, 2018 | 13.15 | 13.45 | 13.10 | 13.25 | 195,964 | +0.15(+1.15%) |
May 16, 2018 | 12.35 | 13.20 | 12.35 | 13.10 | 224,316 | +0.45(+3.56%) |
May 15, 2018 | 12.85 | 12.97 | 12.65 | 12.65 | 227,747 | -0.25(-1.94%) |
May 14, 2018 | 12.90 | 13.00 | 12.65 | 12.90 | 149,501 | -0.05(-0.39%) |
May 11, 2018 | 13.00 | 13.00 | 12.70 | 12.95 | 118,484 | +0.00(+0.00%) |
May 10, 2018 | 12.80 | 13.00 | 12.60 | 12.95 | 238,710 | +0.00(+0.00%) |
May 09, 2018 | 12.10 | 13.00 | 11.80 | 12.95 | 480,637 | +1.30(+11.16%) |
May 08, 2018 | 12.20 | 12.40 | 11.60 | 11.65 | 318,398 | -0.60(-4.90%) |
May 07, 2018 | 12.40 | 12.45 | 12.18 | 12.25 | 89,743 | -0.15(-1.21%) |
May 04, 2018 | 11.65 | 12.50 | 11.65 | 12.40 | 212,206 | +0.70(+5.98%) |
May 03, 2018 | 11.95 | 11.97 | 11.68 | 11.70 | 94,191 | -0.30(-2.50%) |
May 02, 2018 | 11.75 | 12.10 | 11.65 | 12.00 | 105,589 | +0.20(+1.69%) |
May 01, 2018 | 11.95 | 11.95 | 11.65 | 11.80 | 119,950 | -0.15(-1.26%) |
Apr 30, 2018 | 11.50 | 12.00 | 11.50 | 11.95 | 241,266 | +0.30(+2.58%) |
Apr 27, 2018 | 11.60 | 11.68 | 11.47 | 11.65 | 84,994 | +0.10(+0.87%) |
Apr 26, 2018 | 11.35 | 11.70 | 11.35 | 11.55 | 123,947 | +0.20(+1.76%) |
Apr 25, 2018 | 11.25 | 11.45 | 11.15 | 11.35 | 100,675 | +0.15(+1.34%) |
Apr 24, 2018 | 11.50 | 11.65 | 11.15 | 11.20 | 151,919 | -0.30(-2.61%) |
Apr 23, 2018 | 11.75 | 11.75 | 11.50 | 11.50 | 57,969 | -0.20(-1.71%) |
Apr 20, 2018 | 11.85 | 11.95 | 11.70 | 11.70 | 141,586 | -0.20(-1.68%) |
Apr 19, 2018 | 11.70 | 11.90 | 11.55 | 11.90 | 96,467 | +0.25(+2.15%) |
Apr 18, 2018 | 11.55 | 11.80 | 11.50 | 11.65 | 110,335 | +0.10(+0.87%) |
Apr 17, 2018 | 12.20 | 12.50 | 11.50 | 11.55 | 208,794 | -0.65(-5.33%) |
Apr 16, 2018 | 12.35 | 12.57 | 12.15 | 12.20 | 122,943 | -0.15(-1.21%) |
Apr 13, 2018 | 12.25 | 12.35 | 12.15 | 12.35 | 66,983 | +0.10(+0.82%) |
Apr 12, 2018 | 12.40 | 12.55 | 12.15 | 12.25 | 217,728 | -0.10(-0.81%) |
Apr 11, 2018 | 12.35 | 12.40 | 12.25 | 12.35 | 95,703 | +0.00(+0.00%) |
Apr 10, 2018 | 12.25 | 12.50 | 12.20 | 12.35 | 180,799 | +0.25(+2.07%) |
Apr 09, 2018 | 12.30 | 12.45 | 12.03 | 12.10 | 219,741 | -0.10(-0.82%) |
Apr 06, 2018 | 12.40 | 12.55 | 12.10 | 12.20 | 122,752 | -0.30(-2.40%) |
Apr 05, 2018 | 12.45 | 12.55 | 12.25 | 12.50 | 149,086 | +0.20(+1.63%) |
Apr 04, 2018 | 12.00 | 12.50 | 11.90 | 12.30 | 238,326 | +0.20(+1.65%) |
Apr 03, 2018 | 11.90 | 12.25 | 11.90 | 12.10 | 122,310 | +0.10(+0.83%) |
Apr 02, 2018 | 12.00 | 12.05 | 11.70 | 12.00 | 184,218 | -0.05(-0.41%) |
Mar 29, 2018 | 12.05 | 12.05 | 12.05 | 0 | +0.10(+0.84%) | |
Mar 28, 2018 | 12.35 | 12.50 | 11.80 | 11.95 | 254,467 | -0.40(-3.24%) |
Mar 27, 2018 | 12.50 | 12.70 | 12.30 | 12.35 | 134,374 | -0.20(-1.59%) |
Mar 26, 2018 | 12.55 | 12.70 | 12.40 | 12.55 | 123,577 | +0.20(+1.62%) |
Mar 23, 2018 | 12.75 | 13.00 | 12.35 | 12.35 | 133,796 | -0.35(-2.76%) |
Mar 22, 2018 | 12.85 | 13.05 | 12.65 | 12.70 | 151,458 | -0.30(-2.31%) |
Mar 21, 2018 | 12.90 | 13.15 | 12.80 | 13.00 | 184,947 | +0.05(+0.39%) |
Mar 20, 2018 | 12.90 | 13.10 | 12.90 | 12.95 | 162,020 | +0.00(+0.00%) |
Mar 19, 2018 | 12.70 | 13.05 | 12.65 | 12.95 | 224,204 | +0.20(+1.57%) |
Mar 16, 2018 | 12.65 | 13.05 | 12.46 | 12.75 | 287,259 | +0.05(+0.39%) |
Mar 15, 2018 | 12.80 | 13.05 | 12.70 | 12.70 | 142,054 | -0.15(-1.17%) |
Mar 14, 2018 | 13.30 | 13.35 | 12.85 | 12.85 | 241,141 | -0.45(-3.38%) |
Mar 13, 2018 | 13.35 | 13.45 | 13.00 | 13.30 | 346,139 | +0.05(+0.38%) |
Mar 12, 2018 | 13.00 | 13.35 | 13.00 | 13.25 | 178,960 | +0.20(+1.53%) |
Mar 09, 2018 | 13.15 | 13.25 | 12.80 | 13.05 | 262,828 | +0.00(+0.00%) |
Mar 08, 2018 | 13.30 | 13.30 | 13.00 | 13.05 | 123,666 | -0.15(-1.14%) |
Mar 07, 2018 | 13.15 | 13.40 | 13.10 | 13.20 | 195,384 | +0.00(+0.00%) |
Mar 06, 2018 | 13.15 | 13.25 | 12.90 | 13.20 | 222,691 | +0.10(+0.76%) |
Mar 05, 2018 | 13.20 | 13.30 | 13.00 | 13.10 | 232,151 | -0.05(-0.38%) |
Mar 02, 2018 | 12.40 | 13.25 | 12.40 | 13.15 | 283,655 | +0.50(+3.95%) |
Mar 01, 2018 | 12.90 | 13.15 | 12.40 | 12.65 | 365,620 | -0.20(-1.56%) |
Feb 28, 2018 | 12.85 | 13.15 | 12.80 | 12.85 | 184,910 | +0.00(+0.00%) |
Feb 27, 2018 | 13.00 | 13.15 | 12.75 | 12.85 | 235,717 | -0.05(-0.39%) |
Feb 26, 2018 | 12.90 | 13.05 | 12.65 | 12.90 | 254,282 | -0.05(-0.39%) |
Feb 23, 2018 | 12.60 | 13.25 | 11.90 | 12.95 | 460,252 | +1.05(+8.82%) |
Feb 22, 2018 | 12.10 | 12.30 | 11.75 | 11.90 | 252,678 | -0.15(-1.24%) |
Feb 21, 2018 | 11.95 | 12.40 | 11.85 | 12.05 | 140,757 | +0.15(+1.26%) |
Feb 20, 2018 | 12.05 | 12.10 | 11.75 | 11.90 | 159,946 | -0.25(-2.06%) |
Feb 16, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.15(-1.22%) | |
Feb 15, 2018 | 12.10 | 12.35 | 12.00 | 12.30 | 135,441 | +0.25(+2.07%) |
Feb 14, 2018 | 11.60 | 12.07 | 11.50 | 12.05 | 108,440 | +0.35(+2.99%) |
Feb 13, 2018 | 11.70 | 11.85 | 11.55 | 11.70 | 184,082 | -0.10(-0.85%) |
Feb 12, 2018 | 11.80 | 11.85 | 11.50 | 11.80 | 181,012 | +0.00(+0.00%) |
Feb 09, 2018 | 11.90 | 11.95 | 11.50 | 11.80 | 216,247 | +0.10(+0.85%) |
Feb 08, 2018 | 11.90 | 11.95 | 11.50 | 11.70 | 184,261 | -0.25(-2.09%) |
Feb 07, 2018 | 11.55 | 11.95 | 11.55 | 11.95 | 153,366 | +0.30(+2.58%) |
Feb 06, 2018 | 11.40 | 11.82 | 11.40 | 11.65 | 161,551 | -0.10(-0.85%) |
Feb 05, 2018 | 11.90 | 12.05 | 11.50 | 11.75 | 97,738 | -0.25(-2.08%) |
Feb 02, 2018 | 12.10 | 12.45 | 11.95 | 12.00 | 95,819 | -0.15(-1.23%) |
Feb 01, 2018 | 12.05 | 12.35 | 11.85 | 12.15 | 189,039 | +0.05(+0.41%) |
Jan 31, 2018 | 12.30 | 12.30 | 12.00 | 12.10 | 189,194 | -0.20(-1.63%) |
Jan 30, 2018 | 12.45 | 12.60 | 12.25 | 12.30 | 130,093 | -0.15(-1.20%) |
Jan 29, 2018 | 12.60 | 12.70 | 12.45 | 12.45 | 99,001 | -0.20(-1.58%) |
Jan 26, 2018 | 12.60 | 12.75 | 12.45 | 12.65 | 116,768 | +0.00(+0.00%) |
Jan 25, 2018 | 12.50 | 12.65 | 12.50 | 12.65 | 98,877 | +0.15(+1.20%) |
Jan 24, 2018 | 12.80 | 12.85 | 12.30 | 12.50 | 115,818 | -0.30(-2.34%) |
Jan 23, 2018 | 12.85 | 12.85 | 12.60 | 12.80 | 127,087 | +0.00(+0.00%) |
Jan 22, 2018 | 13.00 | 13.00 | 12.65 | 12.80 | 224,581 | -0.25(-1.92%) |
Jan 19, 2018 | 12.90 | 13.15 | 12.85 | 13.05 | 109,517 | +0.10(+0.77%) |
Jan 18, 2018 | 12.85 | 13.05 | 12.60 | 12.95 | 111,553 | +0.10(+0.78%) |
Jan 17, 2018 | 12.85 | 13.00 | 12.70 | 12.85 | 123,801 | +0.10(+0.78%) |
Jan 16, 2018 | 13.15 | 13.25 | 12.45 | 12.75 | 236,236 | -0.40(-3.04%) |
Jan 12, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 12.95 | 13.15 | 12.86 | 13.15 | 168,971 | +0.20(+1.54%) |
Jan 10, 2018 | 12.80 | 13.00 | 12.80 | 12.95 | 115,623 | +0.05(+0.39%) |
Jan 09, 2018 | 13.00 | 13.00 | 12.86 | 12.90 | 148,079 | -0.10(-0.77%) |
Jan 08, 2018 | 13.00 | 13.00 | 12.75 | 13.00 | 115,127 | +0.05(+0.39%) |
Jan 05, 2018 | 13.00 | 13.03 | 12.75 | 12.95 | 285,901 | +0.05(+0.39%) |
Jan 04, 2018 | 12.85 | 13.30 | 12.75 | 12.90 | 420,133 | +0.10(+0.78%) |
Jan 03, 2018 | 12.70 | 12.95 | 12.68 | 12.80 | 82,016 | +0.10(+0.79%) |
Jan 02, 2018 | 12.60 | 12.70 | 12.45 | 12.70 | 200,712 | +0.40(+3.25%) |
Dec 29, 2017 | 12.30 | 12.30 | 12.30 | 0 | -0.30(-2.38%) | |
Dec 28, 2017 | 12.50 | 12.70 | 12.30 | 12.60 | 173,445 | +0.10(+0.80%) |
Dec 27, 2017 | 12.40 | 12.62 | 12.35 | 12.50 | 205,435 | +0.05(+0.40%) |
Dec 26, 2017 | 12.50 | 12.60 | 12.40 | 12.45 | 38,576 | -0.05(-0.40%) |
Dec 22, 2017 | 12.65 | 12.65 | 12.45 | 12.50 | 52,697 | -0.15(-1.19%) |
Dec 21, 2017 | 12.70 | 12.78 | 12.60 | 12.65 | 97,586 | +0.00(+0.00%) |
Dec 20, 2017 | 12.80 | 12.90 | 12.50 | 12.65 | 118,992 | -0.10(-0.78%) |
Dec 19, 2017 | 12.45 | 12.80 | 12.42 | 12.75 | 265,698 | +0.30(+2.41%) |
Dec 18, 2017 | 12.80 | 12.85 | 12.40 | 12.45 | 171,965 | -0.20(-1.58%) |
Dec 15, 2017 | 12.50 | 12.90 | 12.50 | 12.65 | 232,091 | +0.15(+1.20%) |
Dec 14, 2017 | 12.70 | 12.80 | 12.40 | 12.50 | 198,131 | -0.20(-1.57%) |
Dec 13, 2017 | 12.70 | 12.95 | 12.70 | 12.70 | 88,373 | +0.00(+0.00%) |
Dec 12, 2017 | 12.85 | 12.95 | 12.65 | 12.70 | 127,205 | -0.15(-1.17%) |
Dec 11, 2017 | 12.70 | 12.90 | 12.55 | 12.85 | 161,927 | +0.20(+1.58%) |
Dec 08, 2017 | 12.85 | 12.85 | 12.55 | 12.65 | 81,191 | -0.20(-1.56%) |
Dec 07, 2017 | 12.65 | 12.95 | 12.20 | 12.85 | 231,385 | +0.20(+1.58%) |
Dec 06, 2017 | 13.00 | 13.10 | 12.65 | 12.65 | 104,075 | -0.35(-2.69%) |
Dec 05, 2017 | 13.35 | 13.35 | 12.95 | 13.00 | 209,185 | -0.30(-2.26%) |
Dec 04, 2017 | 12.70 | 13.40 | 12.70 | 13.30 | 217,860 | +0.70(+5.56%) |
Dec 01, 2017 | 12.80 | 12.80 | 12.40 | 12.60 | 92,019 | -0.25(-1.95%) |
Nov 30, 2017 | 12.95 | 13.12 | 12.70 | 12.85 | 237,903 | +0.05(+0.39%) |
Nov 29, 2017 | 12.55 | 12.95 | 12.45 | 12.80 | 143,058 | +0.25(+1.99%) |
Nov 28, 2017 | 12.30 | 12.56 | 11.48 | 12.55 | 147,506 | +0.35(+2.87%) |
Nov 27, 2017 | 12.15 | 12.25 | 12.05 | 12.20 | 194,156 | +0.00(+0.00%) |
Nov 24, 2017 | 12.10 | 12.30 | 12.05 | 12.20 | 67,932 | +0.15(+1.24%) |
Nov 22, 2017 | 12.15 | 12.25 | 12.00 | 12.05 | 163,311 | -0.10(-0.82%) |
Nov 21, 2017 | 12.30 | 12.45 | 12.05 | 12.15 | 141,053 | -0.15(-1.22%) |
Nov 20, 2017 | 12.00 | 12.35 | 11.90 | 12.30 | 172,312 | +0.30(+2.50%) |
Nov 17, 2017 | 11.90 | 12.25 | 11.90 | 12.00 | 216,088 | +0.00(+0.00%) |
Nov 16, 2017 | 11.90 | 12.15 | 11.85 | 12.00 | 146,815 | +0.20(+1.69%) |
Nov 15, 2017 | 11.85 | 11.95 | 11.75 | 11.80 | 152,146 | -0.10(-0.84%) |
Nov 14, 2017 | 11.75 | 12.07 | 11.60 | 11.90 | 153,736 | +0.15(+1.28%) |
Nov 13, 2017 | 11.85 | 11.95 | 11.75 | 11.75 | 86,031 | -0.15(-1.26%) |
Nov 10, 2017 | 11.50 | 12.00 | 11.45 | 11.90 | 252,466 | +0.45(+3.93%) |
Nov 09, 2017 | 11.40 | 11.55 | 11.25 | 11.45 | 207,266 | -0.05(-0.43%) |
Nov 08, 2017 | 11.60 | 11.72 | 11.39 | 11.50 | 212,797 | -0.20(-1.71%) |
Nov 07, 2017 | 11.70 | 12.15 | 11.65 | 11.70 | 312,261 | -0.10(-0.85%) |
Nov 06, 2017 | 11.15 | 11.90 | 11.05 | 11.80 | 330,119 | +0.75(+6.79%) |
Nov 03, 2017 | 11.80 | 11.90 | 11.05 | 11.05 | 471,697 | -0.45(-3.91%) |
Nov 02, 2017 | 11.95 | 12.10 | 11.43 | 11.50 | 577,831 | -0.45(-3.77%) |
Nov 01, 2017 | 12.15 | 12.22 | 11.90 | 11.95 | 273,148 | -0.10(-0.83%) |
Oct 31, 2017 | 12.05 | 12.35 | 11.90 | 12.05 | 353,928 | +0.05(+0.42%) |
Oct 30, 2017 | 12.20 | 12.30 | 11.93 | 12.00 | 333,635 | -0.30(-2.44%) |
Oct 27, 2017 | 12.05 | 12.35 | 11.95 | 12.30 | 342,465 | +0.30(+2.50%) |
Oct 26, 2017 | 12.15 | 12.35 | 11.90 | 12.00 | 186,380 | -0.10(-0.83%) |
Oct 25, 2017 | 11.90 | 12.15 | 11.85 | 12.10 | 188,116 | +0.10(+0.83%) |
Oct 24, 2017 | 12.10 | 12.20 | 11.97 | 12.00 | 251,303 | -0.05(-0.41%) |
Oct 23, 2017 | 12.15 | 12.25 | 12.00 | 12.05 | 234,220 | -0.05(-0.41%) |
Oct 20, 2017 | 12.60 | 12.60 | 12.10 | 12.10 | 291,325 | -0.40(-3.20%) |
Oct 19, 2017 | 12.35 | 12.65 | 12.30 | 12.50 | 197,063 | +0.10(+0.81%) |
Oct 18, 2017 | 12.50 | 12.65 | 12.33 | 12.40 | 142,689 | -0.10(-0.80%) |
Oct 17, 2017 | 12.05 | 12.50 | 12.05 | 12.50 | 282,112 | +0.35(+2.88%) |
Oct 16, 2017 | 12.25 | 12.40 | 12.10 | 12.15 | 274,371 | -0.05(-0.41%) |
Oct 13, 2017 | 12.30 | 12.40 | 12.10 | 12.20 | 250,626 | -0.05(-0.41%) |
Oct 12, 2017 | 12.20 | 12.30 | 12.00 | 12.25 | 244,812 | -0.05(-0.41%) |
Oct 11, 2017 | 12.40 | 12.50 | 12.22 | 12.30 | 211,150 | -0.15(-1.20%) |
Oct 10, 2017 | 12.55 | 12.60 | 12.30 | 12.45 | 217,428 | +0.00(+0.00%) |
Oct 09, 2017 | 12.50 | 12.61 | 12.35 | 12.45 | 201,448 | -0.05(-0.40%) |
Oct 06, 2017 | 12.20 | 12.75 | 12.20 | 12.50 | 390,642 | +0.35(+2.88%) |
Oct 05, 2017 | 11.90 | 12.30 | 11.70 | 12.15 | 289,881 | +0.20(+1.67%) |
Oct 04, 2017 | 12.20 | 12.45 | 11.93 | 11.95 | 417,929 | -0.25(-2.05%) |
Oct 03, 2017 | 12.25 | 12.50 | 12.12 | 12.20 | 382,524 | -0.10(-0.81%) |
Oct 02, 2017 | 12.30 | 12.50 | 12.20 | 12.30 | 155,257 | -0.10(-0.81%) |
Sep 29, 2017 | 12.15 | 12.50 | 12.15 | 12.40 | 248,889 | +0.10(+0.81%) |
Sep 28, 2017 | 12.00 | 12.65 | 11.85 | 12.30 | 812,392 | +0.80(+6.96%) |
Sep 27, 2017 | 11.60 | 11.75 | 11.50 | 11.50 | 242,793 | -0.10(-0.86%) |
Sep 26, 2017 | 11.65 | 11.68 | 11.50 | 11.60 | 195,825 | -0.05(-0.43%) |
Sep 25, 2017 | 11.60 | 11.70 | 11.50 | 11.65 | 163,544 | +0.05(+0.43%) |
Sep 22, 2017 | 11.55 | 11.70 | 11.53 | 11.60 | 111,485 | +0.05(+0.43%) |
Sep 21, 2017 | 11.60 | 11.75 | 11.45 | 11.55 | 130,992 | -0.05(-0.43%) |
Sep 20, 2017 | 11.30 | 11.70 | 11.30 | 11.60 | 177,622 | +0.25(+2.20%) |
Sep 19, 2017 | 11.30 | 11.45 | 11.20 | 11.35 | 200,605 | +0.00(+0.00%) |
Sep 18, 2017 | 11.65 | 11.65 | 11.35 | 11.35 | 233,486 | -0.20(-1.73%) |
Sep 15, 2017 | 11.20 | 11.60 | 11.10 | 11.55 | 534,201 | +0.35(+3.13%) |
Sep 14, 2017 | 11.30 | 11.40 | 11.11 | 11.20 | 432,521 | -0.10(-0.88%) |
Sep 13, 2017 | 11.30 | 11.45 | 11.30 | 11.30 | 356,983 | -0.05(-0.44%) |
Sep 12, 2017 | 11.25 | 11.45 | 11.15 | 11.35 | 216,809 | +0.15(+1.34%) |
Sep 11, 2017 | 11.15 | 11.32 | 11.05 | 11.20 | 374,721 | +0.20(+1.82%) |
Sep 08, 2017 | 11.40 | 11.40 | 10.97 | 11.00 | 528,391 | -0.35(-3.08%) |
Sep 07, 2017 | 11.65 | 11.65 | 11.35 | 11.35 | 329,670 | -0.25(-2.16%) |
Sep 06, 2017 | 11.75 | 11.75 | 11.55 | 11.60 | 332,574 | -0.05(-0.43%) |
Sep 05, 2017 | 11.75 | 11.80 | 11.57 | 11.65 | 381,243 | -0.15(-1.27%) |
Sep 01, 2017 | 12.10 | 12.12 | 11.75 | 11.80 | 138,531 | -0.20(-1.67%) |
Aug 31, 2017 | 11.90 | 12.15 | 11.85 | 12.00 | 445,295 | +0.20(+1.69%) |
Aug 30, 2017 | 11.65 | 11.95 | 11.55 | 11.80 | 294,258 | +0.20(+1.72%) |
Aug 29, 2017 | 11.50 | 11.70 | 11.50 | 11.60 | 289,087 | +0.00(+0.00%) |
Aug 28, 2017 | 11.70 | 11.70 | 11.55 | 11.60 | 356,323 | -0.05(-0.43%) |
Aug 25, 2017 | 11.75 | 11.85 | 11.50 | 11.65 | 488,686 | -0.10(-0.85%) |
Aug 24, 2017 | 11.50 | 11.90 | 11.45 | 11.75 | 608,428 | +0.25(+2.17%) |
Aug 23, 2017 | 11.60 | 11.60 | 11.45 | 11.50 | 331,619 | -0.15(-1.29%) |
Aug 22, 2017 | 11.30 | 11.75 | 11.30 | 11.65 | 469,444 | +0.35(+3.10%) |
Aug 21, 2017 | 11.30 | 11.50 | 11.10 | 11.30 | 427,075 | -0.05(-0.44%) |
Aug 18, 2017 | 11.10 | 11.45 | 11.05 | 11.35 | 360,260 | +0.15(+1.34%) |
Aug 17, 2017 | 11.45 | 11.55 | 11.20 | 11.20 | 353,719 | -0.30(-2.61%) |
Aug 16, 2017 | 11.25 | 11.55 | 11.25 | 11.50 | 315,040 | +0.25(+2.22%) |
Aug 15, 2017 | 11.30 | 11.30 | 11.15 | 11.25 | 337,039 | +0.05(+0.45%) |
Aug 14, 2017 | 11.30 | 11.35 | 11.10 | 11.20 | 255,268 | +0.00(+0.00%) |
Aug 11, 2017 | 11.15 | 11.20 | 11.03 | 11.20 | 480,098 | +0.10(+0.90%) |
Aug 10, 2017 | 11.05 | 11.20 | 11.00 | 11.10 | 332,342 | -0.05(-0.45%) |
Aug 09, 2017 | 10.90 | 11.15 | 10.80 | 11.15 | 336,430 | +0.25(+2.29%) |
Aug 08, 2017 | 10.85 | 11.05 | 10.60 | 10.90 | 599,231 | -0.05(-0.46%) |
Aug 07, 2017 | 10.95 | 11.15 | 10.80 | 10.95 | 675,911 | -0.20(-1.79%) |
Aug 04, 2017 | 11.60 | 10.90 | 11.15 | 1,616,877 | +0.25(+2.29%) | |
Aug 03, 2017 | 11.05 | 11.10 | 10.80 | 10.90 | 576,812 | -0.10(-0.91%) |
Aug 02, 2017 | 11.20 | 11.25 | 10.95 | 11.00 | 567,610 | -0.15(-1.35%) |
Aug 01, 2017 | 11.60 | 11.60 | 11.10 | 11.15 | 458,814 | -0.35(-3.04%) |
Jul 31, 2017 | 11.85 | 11.90 | 11.45 | 11.50 | 578,911 | -0.25(-2.13%) |
Jul 28, 2017 | 11.85 | 11.93 | 11.75 | 11.75 | 265,869 | -0.15(-1.26%) |
Jul 27, 2017 | 12.00 | 12.00 | 11.80 | 11.90 | 205,170 | -0.10(-0.83%) |
Jul 26, 2017 | 11.95 | 12.15 | 11.80 | 12.00 | 228,318 | +0.10(+0.84%) |
Jul 25, 2017 | 11.85 | 12.05 | 11.75 | 11.90 | 196,666 | +0.10(+0.85%) |
Jul 24, 2017 | 12.05 | 12.05 | 11.75 | 11.80 | 348,861 | -0.25(-2.07%) |
Jul 21, 2017 | 12.35 | 12.35 | 11.90 | 12.05 | 317,245 | -0.60(-4.74%) |
Jul 20, 2017 | 12.80 | 12.55 | 12.65 | 180,822 | +0.10(+0.80%) | |
Jul 19, 2017 | 12.40 | 12.65 | 12.40 | 12.55 | 217,019 | +0.10(+0.80%) |
Jul 18, 2017 | 12.45 | 12.53 | 12.25 | 12.45 | 305,269 | -0.10(-0.80%) |
Jul 17, 2017 | 12.60 | 12.72 | 12.40 | 12.55 | 264,461 | -0.05(-0.40%) |
Jul 14, 2017 | 12.65 | 12.70 | 12.35 | 12.60 | 281,768 | -0.10(-0.79%) |
Jul 13, 2017 | 12.45 | 12.90 | 12.15 | 12.70 | 306,449 | +0.15(+1.20%) |
Jul 12, 2017 | 12.10 | 12.60 | 12.10 | 12.55 | 371,796 | +0.55(+4.58%) |
Jul 11, 2017 | 12.05 | 12.20 | 11.86 | 12.00 | 462,767 | -0.15(-1.23%) |
Jul 10, 2017 | 12.10 | 12.20 | 12.00 | 12.15 | 387,138 | -0.05(-0.41%) |
Jul 07, 2017 | 11.70 | 12.20 | 11.65 | 12.20 | 457,417 | +0.50(+4.27%) |
Jul 06, 2017 | 11.60 | 11.80 | 11.55 | 11.70 | 172,037 | +0.10(+0.86%) |
Jul 05, 2017 | 11.85 | 11.95 | 11.55 | 11.60 | 107,100 | -0.30(-2.52%) |
Jul 03, 2017 | 11.55 | 12.00 | 11.55 | 11.90 | 221,206 | +0.40(+3.48%) |
Jun 30, 2017 | 11.60 | 11.75 | 11.45 | 11.50 | 158,636 | -0.05(-0.43%) |
Jun 29, 2017 | 11.70 | 11.80 | 11.47 | 11.55 | 338,702 | -0.15(-1.28%) |
Jun 28, 2017 | 11.50 | 11.75 | 11.35 | 11.70 | 196,955 | +0.25(+2.18%) |
Jun 27, 2017 | 11.45 | 11.55 | 11.40 | 11.45 | 240,909 | +0.00(+0.00%) |
Jun 26, 2017 | 11.60 | 11.70 | 11.35 | 11.45 | 267,871 | -0.15(-1.29%) |
Jun 23, 2017 | 11.50 | 11.65 | 11.45 | 11.60 | 1,087,930 | +0.15(+1.31%) |
Jun 22, 2017 | 11.30 | 12.15 | 11.22 | 11.45 | 787,821 | +0.20(+1.78%) |
Jun 21, 2017 | 11.60 | 11.65 | 11.12 | 11.25 | 370,511 | -0.30(-2.60%) |
Jun 20, 2017 | 11.70 | 11.77 | 11.43 | 11.55 | 475,830 | -0.20(-1.70%) |
Jun 19, 2017 | 11.95 | 12.03 | 11.50 | 11.75 | 524,518 | -0.15(-1.26%) |
Jun 16, 2017 | 11.85 | 11.90 | 11.70 | 11.90 | 688,512 | +0.00(+0.00%) |
Jun 15, 2017 | 11.85 | 12.00 | 11.72 | 11.90 | 142,119 | +0.00(+0.00%) |
Jun 14, 2017 | 11.95 | 12.05 | 11.80 | 11.90 | 275,966 | +0.00(+0.00%) |
Jun 13, 2017 | 11.90 | 11.95 | 11.70 | 11.90 | 165,419 | +0.00(+0.00%) |
Jun 12, 2017 | 12.05 | 12.10 | 11.90 | 11.90 | 367,822 | -0.10(-0.83%) |
Jun 09, 2017 | 11.80 | 12.05 | 11.80 | 12.00 | 236,112 | +0.15(+1.27%) |
Jun 08, 2017 | 11.65 | 11.90 | 11.65 | 11.85 | 245,658 | +0.20(+1.72%) |
Jun 07, 2017 | 11.65 | 11.80 | 11.50 | 11.65 | 462,254 | +0.05(+0.43%) |
Jun 06, 2017 | 11.75 | 11.85 | 11.55 | 11.60 | 363,622 | -0.15(-1.28%) |
Jun 05, 2017 | 11.70 | 11.90 | 11.60 | 11.75 | 470,340 | -0.05(-0.42%) |
Jun 02, 2017 | 11.55 | 11.95 | 11.55 | 11.80 | 348,325 | +0.20(+1.72%) |